Indicators

Grupo Televisa S.A. ADR (NY: TV )

3.250 -0.010 (-0.31%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	12.07	12.35	11.85	12.05	3,579,164	+0.18(+1.49%)
Mar 30, 2009	11.99	12.20	11.75	11.87	3,812,742	-1.04(-8.07%)
Mar 26, 2009	12.47	12.91	12.12	12.91	5,172,119	+0.85(+7.03%)
Mar 25, 2009	11.98	12.39	11.73	12.06	2,846,883	+0.10(+0.81%)
Mar 24, 2009	12.13	12.46	11.90	11.97	3,523,655	-0.30(-2.45%)
Mar 23, 2009	11.99	12.27	11.98	12.27	5,581,798	+1.01(+8.94%)
Mar 20, 2009	11.45	11.57	11.23	11.26	1,551,578	-0.19(-1.70%)
Mar 19, 2009	11.91	11.91	11.35	11.45	3,749,877	-0.33(-2.77%)
Mar 18, 2009	11.79	11.90	11.54	11.78	5,356,278	-0.01(-0.08%)
Mar 17, 2009	11.38	11.83	11.28	11.79	4,688,589	+0.33(+2.85%)
Mar 16, 2009	11.48	11.85	11.45	11.46	2,754,126	+0.00(+0.00%)
Mar 13, 2009	11.33	12.06	11.33	11.46	0	+0.11(+0.93%)
Mar 12, 2009	10.51	11.49	10.24	11.36	5,012,158	+0.87(+8.25%)
Mar 11, 2009	9.944	10.62	9.900	10.49	3,394,886	+0.57(+5.69%)
Mar 10, 2009	9.962	10.05	9.705	9.926	7,578,692	+0.28(+2.93%)
Mar 09, 2009	9.600	10.19	9.600	9.644	3,439,080	-0.26(-2.67%)
Mar 06, 2009	9.891	10.29	9.652	9.909	0	+0.13(+1.36%)
Mar 05, 2009	10.34	10.35	9.608	9.776	4,239,469	-0.78(-7.36%)
Mar 04, 2009	10.16	10.68	10.16	10.55	3,351,623	+0.33(+3.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.